| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | NOK | 105.125 | 105.125 | 103.922 | 105.125 | 105.125 | +0.375 (+0.36%) | 31,050 |
| 26 Oct 2017 | NOK | 104.75 | 104.75 | 104.4906 | 104.75 | 104.75 | -0.375 (-0.36%) | 3,756 |
| 25 Oct 2017 | NOK | 104.25 | 105.125 | 103.974 | 105.125 | 105.125 | +0.625 (+0.60%) | 10,702 |
| 24 Oct 2017 | NOK | 104.5 | 104.9375 | 103 | 104.5 | 104.5 | -0.625 (-0.59%) | 38,263 |
| 23 Oct 2017 | NOK | 106.125 | 107 | 104 | 105.125 | 105.125 | -2.5 (-2.32%) | 4,820 |
| 20 Oct 2017 | NOK | 108.125 | 109.9375 | 106.5 | 107.625 | 107.625 | -2.625 (-2.38%) | 16,240 |
| 19 Oct 2017 | NOK | 112.25 | 113.4057 | 109.9901 | 110.25 | 110.25 | +2.125 (+1.97%) | 21,617 |
| 18 Oct 2017 | NOK | 111.5 | 111.7263 | 108.125 | 108.125 | 108.125 | -3.375 (-3.03%) | 12,433 |
| 17 Oct 2017 | NOK | 112.25 | 113.5 | 111.0625 | 111.5 | 111.5 | -0.25 (-0.22%) | 29,444 |
| 16 Oct 2017 | NOK | 111.75 | 112.5 | 111.75 | 111.75 | 111.75 | +1.5 (+1.36%) | 13,164 |
| 13 Oct 2017 | NOK | 110.25 | 110.25 | 109.9901 | 110.25 | 110.25 | -0.25 (-0.23%) | 24,592 |
| 12 Oct 2017 | NOK | 110.9375 | 110.9375 | 110.5 | 110.5 | 110.5 | -1.5 (-1.34%) | 9,489 |
| 11 Oct 2017 | NOK | 112 | 112.0608 | 111.5 | 112 | 112 | +0.25 (+0.22%) | 13,447 |
| 10 Oct 2017 | NOK | 111.25 | 111.75 | 110.2169 | 111.75 | 111.75 | +1 (+0.90%) | 4,069 |
| 9 Oct 2017 | NOK | 110.5 | 111.5 | 110.5 | 110.75 | 110.75 | +2.375 (+2.19%) | 16,807 |
| 6 Oct 2017 | NOK | 108.375 | 108.4902 | 107.6961 | 108.375 | 108.375 | -1.25 (-1.14%) | 15,777 |
| 5 Oct 2017 | NOK | 105.5 | 109.625 | 105.5 | 109.625 | 109.625 | +4.5 (+4.28%) | 14,690 |
| 4 Oct 2017 | NOK | 105.125 | 105.5 | 104.4906 | 105.125 | 105.125 | 0.0 (0.0%) | 14,894 |
| 3 Oct 2017 | NOK | 105.125 | 106.5 | 105 | 105.125 | 105.125 | -1 (-0.94%) | 11,090 |
| 2 Oct 2017 | NOK | 105 | 106.5 | 105 | 106.125 | 106.125 | +1.625 (+1.56%) | 8,682 |
| 29 Sep 2017 | NOK | 104.5 | 105.5 | 104.2187 | 104.5 | 104.5 | -0.625 (-0.59%) | 13,255 |
| 28 Sep 2017 | NOK | 105.125 | 105.125 | 104 | 105.125 | 105.125 | 0.0 (0.0%) | 17,962 |
| 27 Sep 2017 | NOK | 104.5 | 105.5 | 104.5 | 105.125 | 105.125 | 0.0 (0.0%) | 4,728 |
| 26 Sep 2017 | NOK | 105.125 | 105.125 | 103.9906 | 105.125 | 105.125 | 0.0 (0.0%) | 9,254 |
| 25 Sep 2017 | NOK | 105.125 | 105.5 | 104.9905 | 105.125 | 105.125 | +0.375 (+0.36%) | 7,944 |
| 22 Sep 2017 | NOK | 104 | 105 | 104 | 104.75 | 104.75 | +1.5 (+1.45%) | 9,526 |
| 21 Sep 2017 | NOK | 104.5094 | 104.5094 | 102.6398 | 103.25 | 103.25 | -1.875 (-1.78%) | 11,920 |
| 20 Sep 2017 | NOK | 105.125 | 105.5 | 104.5 | 105.125 | 105.125 | 0.0 (0.0%) | 5,717 |
| 19 Sep 2017 | NOK | 105.125 | 105.5 | 105.125 | 105.125 | 105.125 | +0.875 (+0.84%) | 633 |
| 18 Sep 2017 | NOK | 105.0625 | 105.0625 | 104 | 104.25 | 104.25 | -0.875 (-0.83%) | 7,030 |
